CTCP Nhựa Đồng Nai (dnp)

19.20
-0.80
(-4%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-07) 		0.20 0.99% 11,900 100 0.0
19.90
20.90
20
2 tháng
(2026-08-06) 		-0.50 -2.39% 21,100 -1,000 0.0
19.40
21.30
20
3 tháng
(2026-07-07) 		-0.10 -0.49% 26,200 -1,000 0.0
19.10
21.30
20
6 tháng
(2026-04-08) 		0.60 3.03% 104,600 -1,900 0.0
19
21.30
20
12 tháng
(2025-10-10) 		1.40 7.37% 462,100 -2,200 0.0
18.10
21.90
20
24 tháng
(2024-10-15) 		-1.10 -5.12% 1,342,871 -35,200 -0.7
18.10
22.80
20
36 tháng
(2023-10-23) 		-1.10 -5.12% 7,212,402 -50,900 -1.0
18.10
27.20
20
60 tháng
(2021-11-01) 		0 0% 23,131,567 -43,486 -1.6
16.20
34.60
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
16.25
 21,200 16.09 16.25 16.09 0 0 0
04/06/2018
16.25
 46,001 16.25 16.25 16.09 0 0 0
01/06/2018
16.25
 75,410 16.09 16.25 15.17 0 0 0
31/05/2018
16.09
 11,500 15.56 16.09 14.94 0 0 0
30/05/2018
15.63
 29,500 13.87 15.63 13.87 0 0 0
29/05/2018
14.64
 1,647,100 14.79 14.79 14.18 0 0 0
28/05/2018
14.87
 45,000 14.56 14.87 13.10 0 0 0
25/05/2018
14.56
 27,100 14.56 14.64 14.56 0 0 0
24/05/2018
14.64
 200 15.33 15.33 14.64 0 0 0
23/05/2018
14.64
 2,100 14.10 15.33 13.87 0 0 0
22/05/2018
14.94
 9,272 15.02 15.02 14.56 0 0 0
21/05/2018
15.02
 5,800 15.02 15.02 14.94 0 0 0
18/05/2018
14.94
 10,000 14.94 14.94 14.94 0 0 0
17/05/2018
14.64
 5,525 14.94 14.94 14.64 0 0 0
16/05/2018
14.79
 76,121 14.94 14.94 14.64 1,200 1,592 0.0
15/05/2018
14.64
 12,000 14.56 14.64 14.56 0 0 0
14/05/2018
14.48
 43,800 14.56 14.56 14.48 1,500 0 0.0
11/05/2018
14.48
 42,800 14.56 14.56 14.41 0 0 0
10/05/2018
14.48
 32,200 14.94 15.10 14.41 0 0 0
09/05/2018
14.41
 30,930 14.56 15.33 14.41 1,700 0 0.0
08/05/2018
14.64
 7,652 14.56 14.94 14.56 0 0 0
07/05/2018
14.41
 7,900 14.18 14.94 14.18 0 0 0
04/05/2018
14.10
 42,300 15.10 15.17 14.10 0 0 0
03/05/2018
14.18
 100 14.18 14.18 14.18 0 0 0
02/05/2018
14.79
 23,302 14.18 14.79 14.18 0 0 0
27/04/2018
13.87
 198 13.87 13.87 13.87 0 0 0
26/04/2018
14.18
 5,700 14.18 14.18 14.02 0 0 0
24/04/2018
13.79
 35,110 14.18 14.25 13.79 0 0 0
23/04/2018
14.02
 9,600 14.18 14.56 14.02 0 0 0
20/04/2018
14.18
 23,400 13.41 14.71 13.03 0 134,200 -2.3
19/04/2018
13.79
 1,510 13.79 13.79 13.79 0 0 0
18/04/2018
14.56
 6,300 14.94 15.25 14.56 2,000 0 0.0
17/04/2018
15.71
 1,500 15.71 15.71 15.71 0 0 0
16/04/2018
16.32
 33,678 16.48 16.86 16.02 0 18,500 -0.4
13/04/2018
16.86
 59,000 16.09 16.86 15.63 0 0 0
12/04/2018
16.09
 39,315 15.02 16.09 14.87 1,800 0 0.0
11/04/2018
14.94
 57,400 14.25 15.02 14.25 5,000 800 0.1
10/04/2018
13.95
 1,120 13.95 13.95 13.95 0 1,100 0.0
09/04/2018
14.02
 110,000 13.87 14.25 13.64 0 100,000 -1.8
06/04/2018
14.25
 19,200 14.18 14.48 14.18 2,700 0 0.1
05/04/2018
14.48
 0 14.48 14.48 14.48 0 0 0
04/04/2018
14.48
 10 14.48 14.48 14.48 0 0 0
03/04/2018
14.48
 900 14.48 14.48 14.48 0 0 0
02/04/2018
13.79
 49,310 14.18 14.25 13.79 0 49,000 -0.9
30/03/2018
14.18
 110,100 14.25 14.48 14.18 0 100,000 -1.9
29/03/2018
14.64
 2,650 14.71 14.71 14.64 0 0 0
28/03/2018
14.48
 18,410 13.56 14.48 13.56 0 0 0
27/03/2018
13.56
 170,800 14.18 14.18 13.56 0 155,800 -2.8
26/03/2018
13.95
 4,000 13.87 13.95 13.87 0 0 0
23/03/2018
13.87
 29,300 14.10 14.87 13.64 4,500 15,300 -0.2
22/03/2018
14.87
 30,893 15.33 15.33 14.87 5,400 27,600 -0.4
21/03/2018
15.33
 16,356 15.33 15.33 15.17 0 0 0
20/03/2018
15.02
 53,010 14.56 15.94 14.56 0 0 0
19/03/2018
14.56
 71,704 14.94 15.25 14.56 10,400 56,600 -0.9
16/03/2018
14.94
 65,800 15.17 15.17 14.94 9,900 63,100 -1.0
15/03/2018
15.25
 21,403 15.02 15.33 14.94 1,000 0 0.0
14/03/2018
14.94
 171,563 14.25 15.33 14.25 10,000 150,520 -2.7
13/03/2018
14.25
 110,187 14.56 14.56 14.25 0 93,800 -1.8
12/03/2018
14.56
 66,465 14.94 14.94 14.56 0 54,700 -1.0
09/03/2018
14.94
 102,300 15.71 15.71 14.94 0 100,000 -2.0
08/03/2018
15.48
 59,400 15.71 16.09 15.33 0 54,300 -1.1
07/03/2018
15.63
 21,659 16.02 16.02 15.40 0 3,000 -0.1
06/03/2018
16.09
 100 16.09 16.09 16.09 0 0 0
05/03/2018
15.71
 23,297 16.48 16.48 15.33 0 17,200 -0.4
02/03/2018
15.56
 18,521 16.48 16.48 15.56 900 0 0.0
01/03/2018
15.71
 83,985 15.40 15.71 15.40 0 0 0
28/02/2018
15.86
 69,000 16.48 16.48 15.86 0 0 0
27/02/2018
16.17
 18,700 16.48 16.48 16.17 0 0 0
26/02/2018
16.09
 26,675 16.48 16.71 16.09 0 20,000 -0.4
23/02/2018
16.09
 14,600 16.17 17.24 16.09 2,700 0 0.1
22/02/2018
16.86
 1,710 16.86 16.86 16.86 0 0 0
21/02/2018
16.86
 6,416 16.48 17.24 16.48 0 0 0
13/02/2018
16.86
 2,310 16.86 16.86 16.86 0 0 0
12/02/2018
17.40
 650 17.40 17.40 17.40 0 0 0
09/02/2018
17.40
 1,500 17.40 17.40 17.40 0 0 0
08/02/2018
16.86
 3,910 16.17 16.86 16.09 0 0 0
07/02/2018
16.48
 3,180 16.09 16.48 16.09 0 0 0
06/02/2018
16.17
 6,900 16.48 16.48 16.17 0 0 0
05/02/2018
17.93
 2,710 16.09 17.93 16.09 0 0 0
02/02/2018
16.86
 17,755 16.55 16.86 15.33 0 0 0
01/02/2018
17.01
 31,598 18.09 18.09 16.86 0 16,000 -0.4
31/01/2018
18.70
 36,300 18.39 18.70 18.39 0 0 0
30/01/2018
19.08
 2,365 17.78 19.08 17.78 0 0 0
29/01/2018
18.70
 5,810 19.16 19.16 18.01 0 2,100 -0.1
26/01/2018
19.16
 13,940 20.61 20.61 19.16 0 0 0
25/01/2018
19.77
 269,405 19.54 20.69 19.16 0 0 0
24/01/2018
19.16
 474,550 18.70 19.92 18.62 0 0 0
23/01/2018
18.70
 354,700 18.70 19.16 18.47 0 0 0
22/01/2018
18.70
 58,900 18.55 18.70 18.32 0 0 0
19/01/2018
18.70
 341,497 18.78 19.31 18.55 0 0 0
18/01/2018
18.78
 6,926 17.17 18.78 17.17 0 0 0
17/01/2018
18.01
 15,100 16.48 18.01 16.48 0 200 0.0
16/01/2018
16.86
 16,350 16.86 16.86 16.48 0 0 0
15/01/2018
16.86
 11,707 16.86 17.17 16.86 0 0 0
12/01/2018
16.86
 173,620 17.63 18.39 16.86 0 0 0
11/01/2018
17.63
 163,026 17.63 18.01 17.63 0 0 0
10/01/2018
18.39
 13,335 18.55 19.16 17.01 0 0 0
09/01/2018
18.39
 165,400 17.93 18.55 17.70 0 0 0
08/01/2018
16.86
 136,245 16.09 16.86 16.02 500 0 0.0
05/01/2018
15.33
 471,185 15.33 15.86 15.33 0 298,075 -6.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc